Options Chain for BARRICK GOLD CORP COM (GOLD) - $19.55 as of 3/28/2025 8:00:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.20 | 10.75 | 9.48 | 0.00 | 0.00% | 0 | 26 | 1.48 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:51 PM EST |
| 11.00 | 7.55 | 9.75 | 7.85 | 0.00 | 0.00% | 0 | 10 | 1.27 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 12.00 | 6.65 | 8.65 | 7.45 | 0.00 | 0.00% | 0 | 38 | 1.08 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:51 PM EST |
| 13.00 | 5.70 | 7.80 | 6.32 | 0.00 | 0.00% | 0 | 70 | 0.91 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 13.50 | 5.15 | 7.10 | 6.05 | 0.00 | 0.00% | 0 | 7 | 0.83 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 14.00 | 5.10 | 5.45 | 4.90 | 0.00 | 0.00% | 0 | 224 | 0.75 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 14.50 | 3.50 | 4.75 | 4.75 | % | 1 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST | |
| 15.00 | 2.90 | 4.25 | 4.56 | +0.21 | +4.83% | 10 | 592 | 0.60 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 15.50 | 2.11 | 3.90 | 4.35 | % | 5 | 0 | 0.52 | 1.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST | |
| 16.00 | 3.15 | 3.25 | 3.25 | -0.35 | -9.73% | 4 | 2,068 | 0.45 | 0.97 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 16.50 | 1.42 | 2.92 | 2.81 | -0.37 | -11.64% | 2 | 1 | 0.45 | 0.96 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 17.00 | 2.17 | 2.24 | 2.23 | -0.37 | -14.24% | 66 | 3,520 | 0.32 | 0.90 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 17.50 | 1.20 | 2.39 | 1.80 | -0.09 | -4.77% | 17 | 204 | 0.52 | 0.86 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 18.00 | 1.29 | 1.53 | 1.30 | -0.43 | -24.86% | 250 | 8,567 | 0.30 | 0.79 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 18.50 | 0.91 | 0.99 | 0.97 | -0.12 | -11.01% | 101 | 40 | 0.29 | 0.71 | 0.25 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 19.00 | 0.61 | 0.64 | 0.61 | -0.29 | -32.23% | 337 | 9,852 | 0.30 | 0.57 | 0.32 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 19.50 | 0.37 | 0.42 | 0.32 | -0.28 | -46.67% | 747 | 939 | 0.29 | 0.41 | 0.32 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 20.00 | 0.23 | 0.28 | 0.23 | -0.15 | -39.48% | 2,081 | 23,485 | 0.30 | 0.28 | 0.26 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 20.50 | 0.12 | 0.15 | 0.13 | -0.07 | -35.00% | 24 | 275 | 0.31 | 0.20 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 21.00 | 0.06 | 0.09 | 0.09 | -0.04 | -30.77% | 2,725 | 15,592 | 0.31 | 0.15 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 21.50 | 0.03 | 0.06 | 0.07 | +0.01 | +16.67% | 143 | 810 | 0.33 | 0.11 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 22.00 | 0.03 | 0.04 | 0.07 | +0.02 | +40.00% | 1 | 6,661 | 0.36 | 0.08 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 22.50 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 67 | 0.39 | 0.05 | 0.06 | -0.01 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 2,540 | 0.43 | 0.03 | 0.04 | 0.00 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 23.50 | 0.00 | 1.99 | % | 0 | 0 | 0.79 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 893 | 0.47 | 0.01 | 0.01 | 0.00 | 3/18/2025 | 3/28/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,930 | 0.64 | 0.00 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 243 | 0.71 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,054 | 0.78 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5,360 | 0.67 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 111 | 0.73 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 3/28/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 4,638 | 0.85 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 3/28/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.83 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 3/28/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.46 | 0.05 | 0.00 | 0.00% | 0 | 32 | 2.12 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/28/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 223 | 0.86 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.04 | 0.03 | +0.01 | +50.00% | 1 | 1,009 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 13.50 | 0.00 | 1.97 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 14.00 | 0.01 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 4,808 | 0.80 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 14.50 | 0.00 | 0.46 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.18 | 0.02 | 0.00 | 0.00% | 0 | 4,999 | 0.74 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 15.50 | 0.00 | 0.46 | % | 0 | 0 | 1.07 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.06 | 0.03 | +0.02 | +200.00% | 2 | 4,710 | 0.45 | -0.03 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 16.50 | 0.01 | 1.87 | % | 0 | 0 | 0.69 | -0.04 | 0.05 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 17.00 | 0.02 | 0.06 | 0.03 | -0.01 | -25.00% | 35 | 3,744 | 0.33 | -0.10 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 17.50 | 0.06 | 0.29 | 0.06 | 0.00 | 0.00% | 0 | 10 | 0.35 | -0.14 | 0.13 | -0.01 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 18.00 | 0.13 | 0.16 | 0.14 | +0.04 | +40.00% | 412 | 4,881 | 0.31 | -0.21 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 18.50 | 0.25 | 0.29 | 0.28 | +0.10 | +55.56% | 29 | 166 | 0.31 | -0.29 | 0.25 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 19.00 | 0.39 | 0.48 | 0.47 | +0.14 | +42.43% | 180 | 2,858 | 0.30 | -0.43 | 0.32 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 19.50 | 0.70 | 0.75 | 0.73 | +0.22 | +43.14% | 422 | 427 | 0.30 | -0.59 | 0.32 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 20.00 | 0.87 | 1.09 | 1.02 | +0.17 | +20.00% | 81 | 664 | 0.31 | -0.72 | 0.26 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 20.50 | 1.26 | 2.20 | 1.25 | +0.12 | +10.62% | 1 | 5 | 0.57 | -0.80 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 21.00 | 1.80 | 2.39 | 1.68 | -0.09 | -5.09% | 12 | 724 | 0.47 | -0.85 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 21.50 | 1.06 | 2.46 | % | 0 | 0 | 0.38 | -0.89 | 0.11 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 22.00 | 2.82 | 2.94 | 2.70 | 0.00 | 0.00% | 0 | 356 | 0.41 | -0.92 | 0.09 | -0.01 | 3/18/2025 | 3/28/2025 3:59:51 PM EST |
| 22.50 | 2.87 | 3.40 | % | 0 | 0 | 0.51 | -0.95 | 0.06 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 23.00 | 3.70 | 5.60 | 4.06 | 0.00 | 0.00% | 0 | 3 | 0.56 | -0.97 | 0.04 | 0.00 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 23.50 | 3.30 | 4.45 | % | 0 | 0 | 0.51 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 24.00 | 3.80 | 4.95 | 5.51 | 0.00 | 0.00% | 0 | 4 | 0.55 | -0.99 | 0.01 | 0.00 | 3/6/2025 | 3/28/2025 3:59:51 PM EST |
| 25.00 | 3.90 | 5.95 | 7.20 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.01 | 0.00 | 3/4/2025 | 3/28/2025 3:59:51 PM EST |
| 26.00 | 5.85 | 6.95 | 6.90 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:51 PM EST |
| 27.00 | 6.25 | 8.90 | 8.25 | 0.00 | 0.00% | 0 | 3 | 0.77 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:51 PM EST |
| 28.00 | 7.90 | 8.95 | 10.75 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 3/28/2025 3:59:51 PM EST |
| 29.00 | 9.80 | 9.90 | 11.70 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 3/28/2025 3:59:51 PM EST |
| 30.00 | 9.85 | 12.75 | 10.90 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:51 PM EST |
| 35.00 | 14.85 | 15.95 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |